Yantai Zhenghai Magnetic Material Co., Ltd. - 300224.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	16.24	16.13	16.13	16.31	16.05	18.72M
November 07, 2025	16.19	16.14	16.14	16.38	16.02	21.01M
November 06, 2025	16.25	16.25	16.25	16.38	16.18	19.56M
November 05, 2025	16.06	16.2	16.2	16.36	16.01	17.58M
November 04, 2025	16.35	16.3	16.3	16.54	16.2	17.01M
November 03, 2025	16.63	16.45	16.45	16.69	16.09	29.83M
October 31, 2025	17.2	16.73	16.73	17.2	16.63	39.44M
October 30, 2025	17.19	17.37	17.37	17.96	17.03	67.74M
October 29, 2025	16.87	17.18	17.18	17.18	16.77	28.85M
October 28, 2025	17.19	16.87	16.87	17.2	16.67	33.66M
October 27, 2025	17.09	17.23	17.23	17.51	17.01	51.51M
October 24, 2025	16.35	16.87	16.87	16.97	16.24	38.34M
October 23, 2025	16.3	16.15	16.15	16.36	15.87	22.01M
October 22, 2025	16.55	16.32	16.32	16.56	16.14	23.57M
October 21, 2025	16.66	16.73	16.73	16.79	16.43	25.34M
October 20, 2025	16.88	16.74	16.74	17	16.51	27.17M
October 17, 2025	17.56	16.7	16.7	17.84	16.68	43.49M
October 16, 2025	17.82	17.53	17.53	17.97	17.39	40.62M
October 15, 2025	18.27	18.05	18.05	18.72	17.78	66.73M
October 14, 2025	19.52	18.35	18.35	19.59	18.15	102.51M
October 13, 2025	17.53	19.48	19.48	20.3	17.53	157.69M
October 10, 2025	18.3	17.79	17.79	18.87	17.73	102.3M
October 09, 2025	17.08	17.72	17.72	17.77	16.84	73.09M
September 30, 2025	16.3	16.84	16.84	17.22	16.27	50.7M
September 29, 2025	16.04	16.2	16.2	16.26	15.97	19.14M
September 26, 2025	16.3	16.04	16.04	16.55	16	24.26M
September 25, 2025	16.16	16.24	16.24	16.53	16.16	24.57M
September 24, 2025	15.92	16.21	16.21	16.22	15.88	23.33M
September 23, 2025	16.46	16.08	16.08	16.56	15.58	34.79M
September 22, 2025	16.43	16.51	16.51	16.6	16.21	21.6M
September 19, 2025	16.98	16.48	16.48	17.05	16.43	30.61M
September 18, 2025	17.37	16.89	16.89	17.56	16.68	48.74M
September 17, 2025	16.94	17.59	17.59	17.69	16.87	56.85M
September 16, 2025	17.1	17.09	17.09	17.2	16.6	42.37M
September 15, 2025	17.13	17.22	17.22	17.46	16.83	42.2M
September 12, 2025	16.98	17.12	17.12	17.35	16.83	46.39M
September 11, 2025	16.59	17.1	17.1	17.13	16.46	37.31M
September 10, 2025	16.63	16.58	16.58	16.93	16.44	25M
September 09, 2025	17.1	16.64	16.64	17.18	16.58	35.03M
September 08, 2025	17.18	17.24	17.24	17.34	17.01	33.12M
September 05, 2025	16.48	17.11	17.11	17.16	16.41	36.25M
September 04, 2025	16.9	16.45	16.45	17.45	16.16	43.28M
September 03, 2025	17.56	16.88	16.88	17.68	16.79	46.01M
September 02, 2025	18.58	17.6	17.6	18.64	17.25	68.28M
September 01, 2025	18.98	18.65	18.65	19.09	18.58	64.74M
August 29, 2025	19.5	19.14	19.14	20.08	19.13	111.29M
August 28, 2025	18.89	19.6	19.6	20.26	18.88	127.84M
August 27, 2025	18.48	19.28	19.28	20.08	18.38	140.26M
August 26, 2025	19.1	18.49	18.49	19.19	18.46	92.14M
August 25, 2025	18.2	19.53	19.53	20.56	18.2	130.33M
August 22, 2025	17.92	18.08	18.08	18.63	17.87	59.04M
August 21, 2025	18.18	17.94	17.94	18.83	17.8	60.24M
August 20, 2025	18.15	18.56	18.56	19.66	18	80M
August 19, 2025	18.9	18.66	18.66	19.45	18.53	81.14M
August 18, 2025	18.35	19.18	19.18	19.5	17.9	116.18M
August 15, 2025	17.51	18.37	18.37	18.57	17.43	96.78M
August 14, 2025	17.84	17.57	17.57	18.05	17.37	68.28M
August 13, 2025	17.67	17.98	17.98	18.24	17.55	91.7M
August 12, 2025	18.03	17.67	17.67	18.15	17.57	56.14M
August 11, 2025	18.27	18.02	18.02	18.39	17.9	72.63M

Yantai Zhenghai Magnetic Material Co., Ltd. (300224.SZ) SHZ